Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Fate Therapeutics Inc | FATE | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
7.34 |
FATE Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 7.51 | 7.698 | 6.54 | 7.01 | 2,205,512 | -0.17 | -2.26% |
1 Month | 7.43 | 8.83 | 6.54 | 7.44 | 2,724,030 | -0.09 | -1.21% |
3 Months | 3.55 | 8.83 | 3.4999 | 6.27 | 2,976,504 | 3.79 | 106.76% |
6 Months | 2.08 | 8.83 | 1.63 | 4.74 | 2,314,634 | 5.26 | 252.88% |
1 Year | 5.45 | 8.83 | 1.63 | 4.57 | 2,364,893 | 1.89 | 34.68% |
3 Years | 71.19 | 97.43 | 1.63 | 20.39 | 1,862,508 | -63.85 | -89.69% |
5 Years | 16.88 | 121.16 | 1.63 | 25.47 | 1,485,919 | -9.54 | -56.52% |
FATE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 7.34 | 0.48 | 7.00% | 6.97 | 7.37 | 6.77 | 2,110,395 |
Mar 26 2024 | 6.86 | -0.01 | -0.15% | 7.03 | 7.13 | 6.68 | 2,942,581 |
Mar 25 2024 | 6.87 | 0.26 | 3.93% | 6.58 | 7.01 | 6.54 | 1,986,545 |
Mar 22 2024 | 6.61 | -0.82 | -11.04% | 7.47 | 7.59 | 6.61 | 1,996,195 |
Mar 21 2024 | 7.43 | 0.00 | 0.00% | 7.51 | 7.698 | 7.19 | 1,991,844 |
Mar 20 2024 | 7.43 | 0.43 | 6.14% | 6.95 | 7.655 | 6.78 | 2,954,011 |
Mar 19 2024 | 7.00 | -0.04 | -0.57% | 6.83 | 7.28 | 6.8005 | 3,468,459 |
Mar 18 2024 | 7.04 | -0.45 | -6.01% | 7.49 | 7.50 | 6.95 | 2,264,933 |
Mar 15 2024 | 7.49 | 0.26 | 3.60% | 7.24 | 7.70 | 7.21 | 10,285,294 |
Mar 14 2024 | 7.23 | -0.41 | -5.37% | 7.62 | 7.6725 | 6.91 | 2,240,469 |
Mar 13 2024 | 7.64 | -0.02 | -0.26% | 7.60 | 7.98 | 7.40 | 1,829,847 |
Mar 12 2024 | 7.66 | -0.23 | -2.92% | 7.83 | 8.2675 | 7.65 | 2,759,362 |
Mar 11 2024 | 7.89 | -0.23 | -2.83% | 8.15 | 8.44 | 7.86 | 1,814,451 |
Mar 08 2024 | 8.12 | -0.23 | -2.75% | 8.52 | 8.735 | 7.82 | 2,478,066 |
Mar 07 2024 | 8.35 | 0.37 | 4.64% | 8.02 | 8.83 | 7.93 | 3,892,582 |
Mar 06 2024 | 7.98 | 1.05 | 15.15% | 7.16 | 8.07 | 7.01 | 2,575,420 |
Mar 05 2024 | 6.93 | -0.15 | -2.12% | 7.05 | 7.07 | 6.81 | 1,541,445 |
Mar 04 2024 | 7.08 | -0.66 | -8.53% | 7.77 | 7.90 | 7.05 | 1,609,912 |
Mar 01 2024 | 7.74 | 0.65 | 9.17% | 7.16 | 7.80 | 7.16 | 1,837,000 |
Feb 29 2024 | 7.09 | -0.05 | -0.70% | 7.43 | 7.60 | 7.06 | 1,901,798 |
Feb 28 2024 | 7.14 | -0.32 | -4.29% | 7.36 | 8.17 | 7.07 | 3,710,978 |